News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.27 | 1.36020151134 | 19.85 | 22.98 | 19.42 | 50577252 | 21.55115089 | CS |
| 4 | -0.65 | -3.12951372171 | 20.77 | 22.98 | 17.6 | 45134960 | 20.14932511 | CS |
| 12 | 2.67 | 15.3008595989 | 17.45 | 22.98 | 14.18 | 46261857 | 19.39151608 | CS |
| 26 | -5.36 | -21.0361067504 | 25.48 | 34.09 | 14.18 | 62033347 | 21.20248932 | CS |
| 52 | 5.44 | 37.0572207084 | 14.68 | 34.09 | 7.16 | 52174298 | 18.75610086 | CS |
| 156 | -10.64 | -34.5903771131 | 30.76 | 83.45 | 3.11 | 30531562 | 17.43111878 | CS |
| 260 | 17.37 | 631.636363636 | 2.75 | 83.45 | 0.3522 | 23009498 | 17.61528484 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720218900 | 20.17 | -0.81 | -3.86 | 19.65 | 20.235 | 19.42 | 39974333 |
| 1720040640 | 20.98 | -1.14 | -5.15 | 21.5 | 21.5798 | 20.64 | 30989025 |
| 1719959700 | 22.12 | -0.44 | -1.95 | 22.5 | 22.98 | 21.54 | 47417741 |
| 1719873300 | 22.56 | 2.71 | 13.65 | 20.33 | 22.8393 | 20.32 | 74355085 |
| 1719614100 | 19.85 | 0.19 | 0.97 | 19.85 | 20.7903 | 19.4891 | 49547158 |
| 1719527700 | 19.66 | 0.29 | 1.50 | 19.7 | 20.23 | 19.28 | 34506158 |
| 1719441300 | 19.37 | 0.12 | 0.62 | 19.09 | 20.2655 | 19.03 | 38535935 |
| 1719354900 | 19.25 | 0.56 | 3.00 | 18.988 | 19.82 | 18.55 | 40530252 |
| 1719268500 | 18.69 | -0.52 | -2.71 | 18.465 | 19.15 | 18.37 | 33398473 |
| 1719009300 | 19.21 | -1.45 | -7.02 | 19.93 | 19.975 | 18.58 | 67159289 |
| 1718922900 | 20.66 | 0.38 | 1.87 | 20.67 | 21.359 | 20.0974 | 49981211 |
| 1718750100 | 20.28 | 0.26 | 1.30 | 19.48 | 20.39 | 19.15 | 35977759 |
| 1718663700 | 20.02 | 0.55 | 2.82 | 19.155 | 20.5299 | 18.48 | 42966679 |
| 1718404500 | 19.47 | -0.53 | -2.65 | 19.99 | 20.355 | 18.95 | 36041861 |
| 1718318100 | 20 | -0.31 | -1.53 | 20.34 | 21.08 | 19.36 | 40859793 |
| 1718231700 | 20.31 | 0.48 | 2.42 | 20.3 | 20.995 | 19.97 | 50655182 |
| 1718145300 | 19.83 | 0.37 | 1.90 | 18.84 | 19.88 | 17.6 | 44590838 |
| 1718058900 | 19.46 | 0.19 | 0.99 | 19.17 | 19.92 | 18.783 | 37198237 |
| 1717799700 | 19.27 | -1.53 | -7.36 | 20.77 | 21.44 | 19.06 | 57718610 |
| 1717713300 | 20.8 | -0.27 | -1.28 | 20.93 | 22.05 | 20.58 | 57456913 |
| 1717626900 | 21.07 | 0.55 | 2.68 | 20.93 | 21.15 | 19.4155 | 62880703 |
| 1717540500 | 20.52 | 0.94 | 4.80 | 19.6 | 21.31 | 19.57 | 62201632 |
| 1717454100 | 19.58 | 0.06 | 0.31 | 20.21 | 21.39 | 19.12 | 47794765 |
| 1717194900 | 19.52 | -0.52 | -2.59 | 20.34 | 20.65 | 18.9 | 39450798 |
| 1717108500 | 20.04 | -0.2 | -0.99 | 20.54 | 21.18 | 19.76 | 47496300 |
| 1717022100 | 20.24 | -0.49 | -2.36 | 20.38 | 21.1 | 20.11 | 31674878 |
| 1716935700 | 20.73 | -0.48 | -2.26 | 21.15 | 22.27 | 20.15 | 49296752 |
| 1716590100 | 21.21 | 1.13 | 5.63 | 20.26 | 21.73 | 19.8601 | 46589499 |
| 1716503700 | 20.08 | -1.16 | -5.46 | 21.46 | 21.5863 | 19.84 | 38742135 |
| 1716417300 | 21.24 | -0.11 | -0.52 | 21.5 | 22.86 | 20.9 | 47508461 |
| 1716330900 | 21.35 | -0.97 | -4.35 | 22.23 | 22.55 | 21.12 | 45135804 |
| 1716244500 | 22.32 | 2.87 | 14.76 | 19.69 | 22.815 | 18.87 | 65822693 |
| 1715985300 | 19.45 | -0.2 | -1.02 | 20.19 | 20.88 | 19.26 | 48287731 |
| 1715898900 | 19.65 | -0.55 | -2.72 | 19.86 | 20.44 | 19.33 | 32513949 |
| 1715812500 | 20.2 | 2.13 | 11.79 | 18.87 | 20.23 | 17.98 | 53221326 |
| 1715726100 | 18.07 | 0.81 | 4.69 | 16.87 | 18.23 | 16.8 | 30111749 |
| 1715639700 | 17.26 | 0.1 | 0.58 | 17.655 | 18.405 | 17 | 31300140 |
| 1715380500 | 17.16 | -2.49 | -12.67 | 19.78 | 19.7657 | 17.09 | 55969798 |
| 1715294100 | 19.65 | -0.44 | -2.19 | 19.71 | 20.66 | 19.48 | 44883060 |
| 1715207700 | 20.09 | -0.12 | -0.59 | 19.59 | 20.28 | 18.77 | 39573379 |
| 1715121300 | 20.21 | -0.46 | -2.23 | 20.12 | 20.68 | 19.7 | 88847556 |
| 1715034900 | 20.67 | 3.15 | 17.98 | 18.44 | 21.0272 | 18.24 | 86891674 |
| 1714775700 | 17.52 | 0.45 | 2.64 | 17.915 | 18.21 | 17.13 | 38109925 |
| 1714689300 | 17.07 | 1 | 6.22 | 16.6 | 17.14 | 15.91 | 35168521 |
| 1714602900 | 16.07 | 0.01 | 0.06 | 15.74 | 17.21 | 15.6301 | 38684222 |
| 1714516500 | 16.059999 | -1.97 | -10.93 | 17.18 | 17.51 | 16.015 | 41933784 |
| 1714430100 | 18.03 | -1.4 | -7.21 | 18.43 | 18.89 | 17.7004 | 39988833 |
| 1714170900 | 19.43 | 0.42 | 2.21 | 19.06 | 19.81 | 18.62 | 39310946 |
| 1714084500 | 19.01 | -0.08 | -0.42 | 17.92 | 19.12 | 17.66 | 34376357 |
| 1713998100 | 19.09 | -0.35 | -1.80 | 19.11 | 20.0395 | 18.67 | 44764911 |
| 1713911700 | 19.44 | 1.89 | 10.77 | 17.31 | 19.89 | 17.274 | 61000373 |
| 1713825300 | 17.55 | 1.05 | 6.36 | 17.15 | 17.58 | 15.535 | 66722529 |
| 1713566100 | 16.5 | 1.47 | 9.78 | 15.16 | 16.85 | 15.1 | 49802055 |
| 1713479700 | 15.03 | 0.4 | 2.73 | 14.61 | 15.82 | 14.46 | 39081627 |
| 1713393300 | 14.63 | 0.03 | 0.21 | 14.58 | 15.125 | 14.18 | 37735580 |
| 1713306900 | 14.6 | -0.55 | -3.63 | 14.815 | 14.985 | 14.225 | 31416137 |
| 1713220500 | 15.15 | -0.96 | -5.96 | 16.17 | 16.3499 | 15.11 | 33675343 |
| 1712961300 | 16.11 | -1.49 | -8.47 | 17.45 | 17.47 | 15.8 | 39073700 |
| 1712874900 | 17.6 | 0.22 | 1.27 | 17.28 | 17.83 | 17.05 | 30552464 |
| 1712788500 | 17.38 | -0.6 | -3.34 | 17.3 | 18.0699 | 17.22 | 33031636 |
| 1712702100 | 17.98 | 0.03 | 0.17 | 17.83 | 18.55 | 17.62 | 34605543 |
| 1712615700 | 17.95 | -0.48 | -2.60 | 19.425 | 19.725 | 17.61 | 44333689 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
